← Back to watchlist

Stock detail

ADP · ADP

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$276.73
Consensus target
$273.75
Gap to consensus
-1.1%
Confidence
52%
Analyst range
$190.00 – $322.00
Std deviation
$35.14
Last updated
Sep 16, 02:05 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$287.60USD$225.00 – $322.00USD15—
MarketBeat$273.50USD$190.00 – $310.00USD12—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $208.45, High $210.95, Low $207.59, Close $209.11, Volume 3.4M.
  • 2026-03-17: Open $210.19, High $213.42, Low $208.88, Close $209.73, Volume 2.7M.
  • 2026-03-18: Open $207.36, High $211.06, Low $207.36, Close $208.28, Volume 3.2M.
  • 2026-03-19: Open $210.74, High $214.30, Low $209.00, Close $210.66, Volume 3.3M.
  • 2026-03-20: Open $211.27, High $212.79, Low $208.56, Close $208.69, Volume 19.1M.
  • 2026-03-23: Open $209.58, High $211.73, Low $208.01, Close $209.71, Volume 3.8M.
  • 2026-03-24: Open $209.33, High $210.29, Low $204.03, Close $204.89, Volume 3.1M.
  • 2026-03-25: Open $206.26, High $209.49, Low $198.59, Close $202.11, Volume 2.9M.
  • 2026-03-26: Open $202.03, High $208.19, Low $201.92, Close $204.51, Volume 3.1M.
  • 2026-03-27: Open $203.48, High $204.59, Low $199.19, Close $201.25, Volume 3.6M.
  • 2026-03-30: Open $203.19, High $206.66, Low $202.50, Close $205.47, Volume 3.6M.
  • 2026-03-31: Open $206.91, High $208.17, Low $202.35, Close $203.18, Volume 3.4M.
  • 2026-04-01: Open $203.35, High $204.44, Low $197.08, Close $201.28, Volume 3.1M.
  • 2026-04-02: Open $201.25, High $204.30, Low $199.16, Close $204.01, Volume 2.9M.
  • 2026-04-06: Open $203.49, High $205.35, Low $202.02, Close $204.34, Volume 1.7M.
  • 2026-04-07: Open $203.89, High $205.44, Low $202.83, Close $203.61, Volume 2.3M.
  • 2026-04-08: Open $204.51, High $206.54, Low $199.38, Close $200.78, Volume 2.8M.
  • 2026-04-09: Open $199.78, High $199.82, Low $194.54, Close $196.02, Volume 3M.
  • 2026-04-10: Open $195.99, High $196.05, Low $188.16, Close $188.79, Volume 3.2M.
  • 2026-04-13: Open $188.26, High $195.47, Low $188.26, Close $195.38, Volume 3.1M.
  • 2026-04-14: Open $195.69, High $197.69, Low $194.14, Close $195.08, Volume 2.4M.
  • 2026-04-15: Open $196.06, High $198.88, Low $194.53, Close $196.92, Volume 3.8M.
  • 2026-04-16: Open $197.85, High $201.40, Low $197.85, Close $200.39, Volume 2.7M.
  • 2026-04-17: Open $201.65, High $202.14, Low $198.33, Close $200.47, Volume 2.9M.
  • 2026-04-20: Open $200.47, High $203.39, Low $200.46, Close $202.39, Volume 2.1M.
  • 2026-04-21: Open $202.24, High $206.10, Low $201.82, Close $202.87, Volume 3M.
  • 2026-04-22: Open $203.18, High $203.95, Low $200.62, Close $201.69, Volume 2M.
  • 2026-04-23: Open $200.11, High $200.90, Low $195.11, Close $198.53, Volume 4.2M.
  • 2026-04-24: Open $196.96, High $197.63, Low $194.90, Close $196.53, Volume 3.4M.
  • 2026-04-27: Open $195.85, High $199.45, Low $195.70, Close $197.23, Volume 2.6M.
  • 2026-04-28: Open $199.69, High $201.52, Low $197.60, Close $199.17, Volume 3.6M.
  • 2026-04-29: Open $207.78, High $215.17, Low $205.06, Close $215.06, Volume 4.4M.
  • 2026-04-30: Open $212.65, High $215.06, Low $210.30, Close $211.94, Volume 4.3M.
  • 2026-05-01: Open $215.02, High $216.55, Low $209.12, Close $214.21, Volume 2.6M.
  • 2026-05-04: Open $213.12, High $216.10, Low $210.63, Close $211.32, Volume 3M.
  • 2026-05-05: Open $210.03, High $211.23, Low $206.74, Close $210.60, Volume 2.1M.
  • 2026-05-06: Open $208.41, High $209.21, Low $205.70, Close $207.20, Volume 2.2M.
  • 2026-05-07: Open $206.05, High $215.09, Low $206.05, Close $214.09, Volume 3.5M.
  • 2026-05-08: Open $212.69, High $213.56, Low $208.62, Close $213.00, Volume 2.8M.
  • 2026-05-11: Open $211.26, High $213.13, Low $209.98, Close $211.67, Volume 2.3M.
  • 2026-05-12: Open $213.78, High $215.81, Low $211.13, Close $213.81, Volume 4M.
  • 2026-05-13: Open $211.47, High $212.48, Low $204.56, Close $208.63, Volume 3.3M.
  • 2026-05-14: Open $208.63, High $211.24, Low $207.07, Close $208.37, Volume 2.8M.
  • 2026-05-15: Open $210.10, High $214.92, Low $210.10, Close $214.48, Volume 2.9M.
  • 2026-05-18: Open $215.30, High $223.31, Low $215.13, Close $222.94, Volume 3.3M.
  • 2026-05-19: Open $222.94, High $227.43, Low $220.33, Close $220.44, Volume 3.6M.
  • 2026-05-20: Open $218.22, High $221.02, Low $215.34, Close $220.69, Volume 2.8M.
  • 2026-05-21: Open $219.03, High $220.59, Low $216.62, Close $220.08, Volume 2.2M.
  • 2026-05-22: Open $220.32, High $226.46, Low $220.18, Close $225.31, Volume 2.3M.
  • 2026-05-26: Open $221.84, High $223.48, Low $218.28, Close $218.35, Volume 2.4M.
  • 2026-05-27: Open $218.63, High $221.37, Low $216.72, Close $217.65, Volume 2.1M.
  • 2026-05-28: Open $215.60, High $221.10, Low $215.60, Close $219.86, Volume 1.8M.
  • 2026-05-29: Open $218.09, High $224.16, Low $218.01, Close $221.84, Volume 3.4M.
  • 2026-06-01: Open $223.96, High $234.73, Low $223.95, Close $233.74, Volume 4M.
  • 2026-06-02: Open $229.50, High $231.89, Low $225.21, Close $231.18, Volume 3.6M.
  • 2026-06-03: Open $228.87, High $229.93, Low $225.00, Close $227.75, Volume 2.7M.
  • 2026-06-04: Open $234.36, High $237.11, Low $230.07, Close $231.31, Volume 2.3M.
  • 2026-06-05: Open $233.08, High $234.85, Low $231.18, Close $231.95, Volume 3M.
  • 2026-06-08: Open $231.07, High $231.61, Low $228.77, Close $229.08, Volume 1.6M.
  • 2026-06-09: Open $226.61, High $231.59, Low $225.38, Close $231.17, Volume 2.1M.
  • 2026-06-10: Open $230.81, High $233.20, Low $228.42, Close $231.10, Volume 2.2M.
  • 2026-06-11: Open $228.60, High $230.87, Low $225.59, Close $225.77, Volume 2.7M.
  • 2026-06-12: Open $224.18, High $227.20, Low $221.84, Close $226.21, Volume 2.2M.
  • 2026-06-15: Open $224.36, High $226.54, Low $222.33, Close $223.22, Volume 2.3M.
  • 2026-06-16: Open $224.69, High $225.79, Low $220.22, Close $222.00, Volume 2.6M.
  • 2026-06-17: Open $220.16, High $224.04, Low $216.79, Close $218.76, Volume 2.7M.
  • 2026-06-18: Open $218.34, High $220.03, Low $215.30, Close $218.41, Volume 6.5M.
  • 2026-06-22: Open $216.04, High $218.32, Low $213.80, Close $214.60, Volume 3M.
  • 2026-06-23: Open $220.79, High $220.93, Low $217.89, Close $220.50, Volume 2.6M.
  • 2026-06-24: Open $221.30, High $223.39, Low $218.41, Close $219.86, Volume 2.7M.
  • 2026-06-25: Open $219.48, High $225.29, Low $216.04, Close $216.31, Volume 2.3M.
  • 2026-06-26: Open $218.22, High $224.22, Low $217.65, Close $223.55, Volume 8.7M.
  • 2026-06-29: Open $226.55, High $226.70, Low $223.03, Close $224.97, Volume 2M.
  • 2026-06-30: Open $223.26, High $225.87, Low $222.10, Close $223.95, Volume 3.6M.
  • 2026-07-01: Open $228.93, High $236.83, Low $228.28, Close $235.73, Volume 3M.
  • 2026-07-02: Open $236.34, High $243.03, Low $236.00, Close $242.27, Volume 2.5M.
  • 2026-07-06: Open $243.38, High $243.38, Low $237.42, Close $239.49, Volume 2M.
  • 2026-07-07: Open $244.04, High $248.42, Low $244.04, Close $245.60, Volume 1.7M.
  • 2026-07-08: Open $245.19, High $245.19, Low $240.76, Close $241.37, Volume 1.7M.
  • 2026-07-09: Open $237.42, High $241.51, Low $235.19, Close $241.28, Volume 2.3M.
  • 2026-07-10: Open $243.59, High $244.30, Low $240.21, Close $241.92, Volume 1.2M.
  • 2026-07-13: Open $244.33, High $251.64, Low $243.78, Close $251.05, Volume 2.6M.
  • 2026-07-14: Open $244.96, High $247.81, Low $243.29, Close $246.44, Volume 2.2M.
  • 2026-07-15: Open $246.74, High $251.06, Low $245.47, Close $247.47, Volume 1.9M.
  • 2026-07-16: Open $252.23, High $257.36, Low $251.93, Close $256.56, Volume 2.7M.
  • 2026-07-17: Open $257.98, High $261.31, Low $251.45, Close $255.27, Volume 2.7M.
  • 2026-07-20: Open $254.31, High $256.01, Low $251.01, Close $255.24, Volume 2.8M.
  • 2026-07-21: Open $250.73, High $253.35, Low $246.02, Close $246.22, Volume 2.8M.
  • 2026-07-22: Open $249.25, High $249.25, Low $241.65, Close $243.12, Volume 2M.
  • 2026-07-23: Open $242.99, High $244.80, Low $240.40, Close $242.88, Volume 2M.
  • 2026-07-24: Open $244.56, High $250.84, Low $243.57, Close $250.09, Volume 1.8M.
  • 2026-07-27: Open $251.18, High $257.74, Low $251.18, Close $254.98, Volume 1.7M.
  • 2026-07-28: Open $259.37, High $268.17, Low $258.18, Close $264.17, Volume 3.7M.
  • 2026-07-29: Open $264.88, High $280.59, Low $261.50, Close $273.37, Volume 4.6M.
  • 2026-07-30: Open $265.44, High $267.47, Low $256.90, Close $263.87, Volume 2.9M.
  • 2026-07-31: Open $260.14, High $266.93, Low $258.99, Close $266.46, Volume 2.5M.
  • 2026-08-03: Open $270.80, High $275.56, Low $268.29, Close $269.78, Volume 3.1M.
  • 2026-08-04: Open $264.41, High $270.80, Low $263.36, Close $270.62, Volume 2.6M.
  • 2026-08-05: Open $274.97, High $274.97, Low $266.73, Close $270.09, Volume 1.9M.
  • 2026-08-06: Open $271.16, High $273.81, Low $269.20, Close $273.51, Volume 2.7M.
  • 2026-08-07: Open $272.78, High $275.28, Low $270.14, Close $271.32, Volume 2.1M.
  • 2026-08-10: Open $268.93, High $273.72, Low $268.01, Close $273.68, Volume 1.7M.
  • 2026-08-11: Open $270.67, High $273.14, Low $269.49, Close $271.09, Volume 2.1M.
  • 2026-08-12: Open $269.20, High $271.03, Low $265.90, Close $269.33, Volume 2.2M.
  • 2026-08-13: Open $271.01, High $276.88, Low $268.73, Close $276.23, Volume 1.9M.
  • 2026-08-14: Open $276.87, High $277.33, Low $271.43, Close $272.96, Volume 1.5M.
  • 2026-08-17: Open $269.54, High $269.94, Low $265.82, Close $266.06, Volume 2.3M.
  • 2026-08-18: Open $270.91, High $274.63, Low $269.14, Close $269.31, Volume 3.3M.
  • 2026-08-19: Open $269.98, High $278.96, Low $269.91, Close $277.22, Volume 2.4M.
  • 2026-08-20: Open $277.50, High $281.67, Low $276.93, Close $279.21, Volume 1.7M.
  • 2026-08-21: Open $279.70, High $282.17, Low $277.00, Close $280.81, Volume 2.6M.
  • 2026-08-24: Open $280.90, High $285.59, Low $280.90, Close $283.01, Volume 2.4M.
  • 2026-08-25: Open $280.07, High $283.41, Low $279.31, Close $282.78, Volume 2.2M.
  • 2026-08-26: Open $280.89, High $284.01, Low $280.87, Close $281.39, Volume 1.2M.
  • 2026-08-27: Open $279.80, High $286.17, Low $279.17, Close $284.68, Volume 1.8M.
  • 2026-08-28: Open $285.00, High $287.86, Low $285.00, Close $287.48, Volume 1.8M.
  • 2026-08-31: Open $285.59, High $287.32, Low $284.93, Close $286.16, Volume 1.6M.
  • 2026-09-01: Open $286.67, High $288.00, Low $282.93, Close $283.49, Volume 1.8M.
  • 2026-09-02: Open $283.00, High $283.00, Low $278.08, Close $281.16, Volume 1.8M.
  • 2026-09-03: Open $282.91, High $287.63, Low $281.40, Close $283.53, Volume 2.3M.
  • 2026-09-04: Open $280.47, High $280.67, Low $276.45, Close $277.62, Volume 2.2M.
  • 2026-09-08: Open $274.30, High $274.56, Low $267.55, Close $267.96, Volume 1.8M.
  • 2026-09-09: Open $267.42, High $268.30, Low $264.86, Close $265.22, Volume 1.8M.
  • 2026-09-10: Open $265.83, High $268.73, Low $265.15, Close $267.33, Volume 1.7M.
  • 2026-09-11: Open $265.82, High $268.59, Low $265.00, Close $268.26, Volume 2.2M.
  • 2026-09-14: Open $272.53, High $277.27, Low $271.08, Close $276.63, Volume 2.4M.
  • 2026-09-15: Open $273.96, High $278.52, Low $273.54, Close $276.53, Volume 2.2M.
  • 2026-09-16: Open $273.61, High $277.02, Low $271.96, Close $276.73, Volume 187.1K.
  • 4 · Insider transaction filing. Filed 2026-09-10. Accession 0001225208-26-007726.View filing
  • 4 · Insider transaction filing. Filed 2026-09-04. Accession 0001225208-26-007685.View filing
  • 4 · Insider transaction filing. Filed 2026-09-03. Accession 0001225208-26-007601.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available